28,940€
0,33%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 28,68 | 28,94 | 28,56 | 28,94 | 0,31% | 1,00 |
| 15.10.2025 | 29,01 | 29,37 | 28,60 | 28,85 | -0,48% | - |
| 14.10.2025 | 28,29 | 29,10 | 27,92 | 28,99 | 2,26% | 2,00 |
| 13.10.2025 | 28,03 | 28,36 | 28,03 | 28,35 | 1,36% | - |
| 10.10.2025 | 28,10 | 28,35 | 27,90 | 27,97 | -0,43% | - |
| 09.10.2025 | 27,92 | 28,19 | 27,87 | 28,09 | 0,57% | 33,00 |
| 08.10.2025 | 27,49 | 28,08 | 27,49 | 27,93 | 1,42% | - |
| 07.10.2025 | 27,81 | 27,83 | 27,29 | 27,54 | -1,11% | 238,00 |
| 06.10.2025 | 27,66 | 28,02 | 27,55 | 27,85 | 0,61% | 10,00 |
| 03.10.2025 | 27,43 | 27,71 | 27,35 | 27,68 | 0,87% | 41,00 |
| 02.10.2025 | 27,58 | 27,66 | 27,11 | 27,44 | -0,54% | - |
| 01.10.2025 | 27,22 | 27,63 | 27,03 | 27,59 | 1,14% | - |
| 30.09.2025 | 26,92 | 27,29 | 26,64 | 27,28 | 1,38% | 1,00 |
| 29.09.2025 | 26,79 | 26,94 | 26,69 | 26,91 | 0,45% | 4,00 |
| 26.09.2025 | 26,74 | 26,90 | 26,66 | 26,79 | 0,34% | - |
| 25.09.2025 | 26,51 | 26,81 | 26,45 | 26,70 | 0,72% | 584,00 |
| 24.09.2025 | 26,29 | 26,72 | 26,26 | 26,51 | 0,84% | 19,00 |
| 23.09.2025 | 26,62 | 26,83 | 26,26 | 26,29 | -1,28% | 1.100,00 |
| 22.09.2025 | 26,49 | 26,82 | 26,37 | 26,63 | 0,49% | - |
| 19.09.2025 | 26,26 | 26,50 | 26,06 | 26,50 | 0,78% | 1,00 |
| 18.09.2025 | 26,25 | 26,41 | 26,08 | 26,29 | 0,10% | - |
| 17.09.2025 | 26,38 | 26,48 | 26,25 | 26,27 | -0,98% | 300,00 |
| 16.09.2025 | 26,89 | 26,95 | 26,44 | 26,53 | -1,34% | 1,00 |
| 15.09.2025 | 26,65 | 26,91 | 26,47 | 26,89 | 0,81% | 2,00 |
| 12.09.2025 | 26,50 | 26,68 | 26,36 | 26,67 | 1,10% | 3,00 |
| 11.09.2025 | 25,95 | 26,41 | 25,93 | 26,38 | 1,56% | - |
| 10.09.2025 | 25,98 | 26,10 | 25,92 | 25,98 | 0,15% | - |
| 09.09.2025 | 25,89 | 26,01 | 25,83 | 25,94 | 0,78% | 1,00 |
| 08.09.2025 | 25,80 | 25,88 | 25,65 | 25,74 | -0,23% | 37,00 |
| 05.09.2025 | 25,61 | 25,82 | 25,56 | 25,80 | 0,74% | - |
| 04.09.2025 | 25,78 | 25,82 | 25,54 | 25,61 | -0,58% | 4,00 |
| 03.09.2025 | 25,76 | 25,77 | 25,29 | 25,76 | -0,12% | 79,00 |
| 02.09.2025 | 25,97 | 25,97 | 25,56 | 25,79 | -0,69% | - |
| 01.09.2025 | 26,08 | 26,16 | 25,85 | 25,97 | -0,42% | 1,00 |
| 29.08.2025 | 26,18 | 26,18 | 25,94 | 26,08 | -0,38% | - |
| 28.08.2025 | 26,42 | 26,51 | 26,01 | 26,18 | -0,91% | 1,00 |
| 27.08.2025 | 26,64 | 26,74 | 26,33 | 26,42 | -0,83% | 2,00 |
| 26.08.2025 | 26,50 | 26,82 | 26,31 | 26,64 | 0,53% | 240,00 |
| 25.08.2025 | 26,72 | 26,72 | 26,35 | 26,50 | -0,82% | 2,00 |
| 22.08.2025 | 26,71 | 26,97 | 26,63 | 26,72 | 0,00% | 1,00 |
| 21.08.2025 | 26,66 | 26,81 | 26,60 | 26,72 | 0,19% | 1,00 |
| 20.08.2025 | 26,16 | 26,76 | 26,09 | 26,67 | 1,91% | 2,00 |
| 19.08.2025 | 26,44 | 26,50 | 26,08 | 26,17 | -1,02% | - |
| 18.08.2025 | 26,48 | 26,68 | 26,30 | 26,44 | -0,21% | 7,00 |
| 15.08.2025 | 26,31 | 26,61 | 26,16 | 26,49 | 0,82% | 553,00 |
| 14.08.2025 | 25,98 | 26,39 | 25,86 | 26,28 | 1,08% | 121,00 |
| 13.08.2025 | 25,75 | 26,06 | 25,67 | 26,00 | 0,95% | - |
| 12.08.2025 | 25,85 | 25,95 | 25,64 | 25,75 | -0,37% | 374,00 |
| 11.08.2025 | 25,53 | 25,87 | 25,49 | 25,85 | 1,13% | 2,00 |
| 08.08.2025 | 25,54 | 25,88 | 25,49 | 25,56 | 0,06% | - |
| 07.08.2025 | 25,76 | 25,87 | 25,18 | 25,54 | -0,85% | 7,00 |
| 06.08.2025 | 25,60 | 25,79 | 25,52 | 25,76 | 0,61% | - |
| 05.08.2025 | 25,63 | 25,75 | 25,49 | 25,61 | -0,08% | - |
| 04.08.2025 | 25,40 | 25,64 | 25,34 | 25,63 | 0,67% | 151,00 |
| 01.08.2025 | 25,25 | 25,51 | 25,12 | 25,46 | 0,83% | - |
| 31.07.2025 | 25,70 | 25,79 | 25,22 | 25,25 | -1,69% | - |
| 30.07.2025 | 25,25 | 25,72 | 25,15 | 25,68 | 1,64% | 2,00 |
| 29.07.2025 | 25,59 | 25,67 | 24,58 | 25,27 | -1,17% | 10,00 |
| 28.07.2025 | 25,48 | 25,75 | 25,46 | 25,57 | 0,24% | 122,00 |
| 25.07.2025 | 25,44 | 25,64 | 25,35 | 25,51 | 0,16% | 900,00 |
| 24.07.2025 | 25,72 | 25,75 | 25,45 | 25,47 | -0,99% | 1,00 |
| 23.07.2025 | 26,45 | 26,73 | 25,41 | 25,72 | -2,74% | 503,00 |
| 22.07.2025 | 26,01 | 26,47 | 25,98 | 26,45 | 1,69% | - |
| 21.07.2025 | 25,75 | 26,11 | 25,61 | 26,01 | 0,97% | 1.553,00 |
| 18.07.2025 | 25,88 | 26,05 | 25,73 | 25,76 | -0,50% | 100,00 |
| 17.07.2025 | 26,21 | 26,33 | 25,76 | 25,89 | -1,22% | 175,00 |
| 16.07.2025 | 26,01 | 26,25 | 25,84 | 26,21 | 0,77% | 51,00 |
| 15.07.2025 | 26,08 | 26,24 | 25,94 | 26,01 | -0,27% | 151,00 |
| 14.07.2025 | 26,00 | 26,17 | 25,72 | 26,08 | -0,23% | 301,00 |
| 11.07.2025 | 25,86 | 26,35 | 25,68 | 26,14 | 0,97% | 34,00 |
| 10.07.2025 | 26,57 | 26,67 | 25,75 | 25,89 | -2,63% | 138,00 |
| 09.07.2025 | 26,47 | 26,62 | 26,39 | 26,59 | 0,42% | - |
| 08.07.2025 | 26,35 | 26,64 | 26,29 | 26,48 | 0,57% | 500,00 |
| 07.07.2025 | 27,13 | 27,23 | 26,31 | 26,33 | -2,81% | 2,00 |
| 04.07.2025 | 26,69 | 27,12 | 26,54 | 27,09 | 1,54% | 2.009,00 |
| 03.07.2025 | 26,87 | 26,87 | 26,32 | 26,68 | -0,60% | 189,00 |
| 02.07.2025 | 27,02 | 27,22 | 26,71 | 26,84 | -0,67% | 180,00 |
| 01.07.2025 | 26,83 | 27,27 | 26,77 | 27,02 | 0,71% | - |
| 30.06.2025 | 26,61 | 26,95 | 26,58 | 26,83 | 0,94% | - |
| 27.06.2025 | 27,31 | 27,31 | 26,29 | 26,58 | -2,60% | - |
| 26.06.2025 | 27,26 | 27,60 | 27,19 | 27,29 | 0,09% | - |
| 25.06.2025 | 27,81 | 27,85 | 27,22 | 27,26 | -1,96% | - |
| 24.06.2025 | 28,07 | 28,09 | 27,41 | 27,81 | -0,43% | - |
| 23.06.2025 | 27,34 | 27,99 | 27,12 | 27,93 | 2,12% | - |
| 20.06.2025 | 27,06 | 27,44 | 26,96 | 27,35 | 1,03% | - |
| 19.06.2025 | 26,88 | 27,15 | 26,64 | 27,07 | 0,67% | - |
| 18.06.2025 | 26,66 | 27,05 | 26,66 | 26,89 | 0,90% | 60,00 |
| 17.06.2025 | 26,82 | 26,90 | 26,62 | 26,65 | -0,82% | - |
| 16.06.2025 | 27,12 | 27,27 | 26,66 | 26,87 | -0,92% | - |
| 13.06.2025 | 27,14 | 27,30 | 26,47 | 27,12 | -0,07% | - |
| 12.06.2025 | 26,71 | 27,19 | 26,71 | 27,14 | 1,46% | - |
| 11.06.2025 | 26,80 | 26,91 | 26,65 | 26,75 | -0,52% | 12,00 |
| 10.06.2025 | 26,89 | 27,15 | 26,84 | 26,89 | -0,13% | 10,00 |
| 09.06.2025 | 27,05 | 27,11 | 26,79 | 26,92 | -0,46% | - |
| 06.06.2025 | 26,99 | 27,30 | 26,99 | 27,05 | 0,15% | 20,00 |
| 05.06.2025 | 26,98 | 27,26 | 26,72 | 27,01 | 0,00% | - |
| 04.06.2025 | 27,00 | 27,10 | 26,87 | 27,01 | -0,02% | - |
| 03.06.2025 | 27,43 | 27,43 | 26,88 | 27,01 | -1,48% | - |
| 02.06.2025 | 26,93 | 27,43 | 26,72 | 27,42 | 1,82% | 180,00 |
| 30.05.2025 | 26,83 | 27,16 | 26,72 | 26,93 | 0,34% | - |